medmix AG - MEDX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.86	10.68	10.68	10.86	10.62	25,968
August 15, 2025	10.72	10.72	10.72	10.86	10.58	27,561
August 14, 2025	10.8	10.72	10.72	10.94	10.72	34,989
August 13, 2025	11.04	10.88	10.88	11.04	10.76	31,967
August 12, 2025	10.9	10.9	10.9	11	10.64	41,447
August 11, 2025	11.18	10.94	10.94	11.2	10.9	29,040
August 08, 2025	11.14	11.12	11.12	11.26	11.1	17,199
August 07, 2025	11	11.18	11.18	11.3	11	42,232
August 06, 2025	11.3	11.02	11.02	11.5	11	57,359
August 05, 2025	11.5	11.5	11.5	11.72	11.4	50,572
August 04, 2025	11.4	11.5	11.5	11.72	11.12	120,115
July 31, 2025	12	11.96	11.96	12.22	11.96	82,391
July 30, 2025	12.5	12.18	12.18	12.56	12.18	56,806
July 29, 2025	12.3	12.4	12.4	12.86	12.3	68,988
July 28, 2025	12.32	12.4	12.4	12.56	12.32	53,465
July 25, 2025	11.78	12.3	12.3	12.34	11.68	98,991
July 24, 2025	11.86	11.72	11.72	12.02	11.58	89,729
July 23, 2025	12.06	11.52	11.52	12.2	11.18	169,338
July 22, 2025	12.18	12.18	12.18	12.28	12.08	48,864
July 21, 2025	12.38	12.24	12.24	12.4	12.16	42,401
July 18, 2025	12.48	12.3	12.3	12.48	12.26	29,214
July 17, 2025	12.26	12.4	12.4	12.58	12.26	42,602
July 16, 2025	12.42	12.26	12.26	12.52	12.24	38,523
July 15, 2025	13	12.56	12.56	13	12.5	76,217
July 14, 2025	12.82	12.6	12.6	13.02	12.58	55,347
July 11, 2025	12.98	12.94	12.94	13	12.64	58,131
July 10, 2025	12.66	13	13	13	12.64	45,613
July 09, 2025	12.6	12.66	12.66	12.78	12.46	65,457
July 08, 2025	12.62	12.46	12.46	12.62	12.3	55,319
July 07, 2025	12.7	12.7	12.7	12.84	12.54	75,616
July 04, 2025	12.1	12.7	12.7	13	11.86	206,610
July 03, 2025	12.02	11.86	11.86	12.16	11.8	28,971
July 02, 2025	11.84	11.94	11.94	12	11.8	52,799
July 01, 2025	12.06	11.7	11.7	12.06	11.62	43,697
June 30, 2025	11.72	12.08	12.08	12.38	11.66	144,881
June 27, 2025	11.82	11.6	11.6	11.82	11.5	26,560
June 26, 2025	12.1	11.64	11.64	12.1	11.6	35,092
June 25, 2025	12	11.76	11.76	12.16	11.68	40,791
June 24, 2025	12.06	11.92	11.92	12.24	11.82	44,588
June 23, 2025	12.2	11.9	11.9	12.24	11.62	43,573
June 20, 2025	12.4	12.32	12.32	12.7	12.24	36,387
June 19, 2025	11.54	12.62	12.62	12.76	11.54	158,843
June 18, 2025	11.34	11.66	11.66	12.24	11.32	124,244
June 17, 2025	10.58	11.36	11.36	11.74	10.54	123,227
June 16, 2025	10.16	10.42	10.42	10.9	10.16	13,263
June 13, 2025	10.68	10.52	10.52	10.76	10.5	43,450
June 12, 2025	10.84	10.68	10.68	10.86	10.54	30,189
June 11, 2025	10.64	10.9	10.9	11	10.64	37,131
June 10, 2025	10.6	10.6	10.6	10.78	10.54	23,659
June 06, 2025	10.7	10.58	10.58	10.7	10.52	17,358
June 05, 2025	10.54	10.6	10.6	10.9	10.44	39,785
June 04, 2025	10.38	10.52	10.52	10.54	10.3	24,878
June 03, 2025	10.68	10.22	10.22	10.68	10.16	27,415
June 02, 2025	10.64	10.62	10.62	10.84	10.58	59,594
May 30, 2025	10.04	10.54	10.54	10.74	10.04	103,053
May 28, 2025	9.98	10.02	10.02	10.18	9.9	52,630
May 27, 2025	9.85	10.02	10.02	10.1	9.85	49,483
May 26, 2025	9.69	9.85	9.85	9.85	9.69	26,617
May 23, 2025	9.79	9.6	9.6	9.94	9.45	60,162
May 22, 2025	10.66	9.85	9.85	10.66	9.83	37,245

medmix AG (MEDX.SW) SIX